ADTN - ADTRAN, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202010.0610.109.869.899.89175,800
Jan 23, 202010.1510.159.9710.0610.06358,000
Jan 22, 202010.3110.3710.0710.1710.17143,000
Jan 21, 202010.2510.3810.1610.2710.27215,000
Jan 17, 202010.3210.3210.1910.3010.30166,200
Jan 16, 202010.2310.4110.2110.2410.24144,200
Jan 15, 20209.9310.189.9310.1210.12125,900
Jan 14, 20209.959.999.869.949.94165,900
Jan 13, 20209.8110.029.7410.0210.02130,500
Jan 10, 20209.789.929.749.809.80121,600
Jan 09, 20209.919.949.709.799.79246,800
Jan 08, 20209.8510.009.819.939.93138,300
Jan 07, 20209.9710.009.729.899.89204,600
Jan 06, 20209.8710.009.829.989.98125,200
Jan 03, 20209.879.979.739.969.96227,200
Jan 02, 20209.9910.129.9110.0110.01175,800
Dec 31, 20199.769.979.739.899.89413,100
Dec 30, 20199.799.939.659.839.83154,000
Dec 27, 20199.849.849.709.749.74164,700
Dec 26, 20199.699.829.619.809.80151,200
Dec 24, 20199.639.849.579.719.71117,100
Dec 23, 20199.449.729.369.629.62163,500
Dec 20, 20199.479.529.349.449.44857,900
Dec 19, 20199.539.559.429.499.49329,600
Dec 18, 20199.469.669.399.569.56167,500
Dec 17, 20199.469.479.319.439.43252,900
Dec 16, 20199.479.749.349.459.45191,200
Dec 13, 20199.439.509.219.379.37237,200
Dec 12, 20199.379.589.349.449.44226,600
Dec 11, 20199.149.339.129.319.31133,200
Dec 10, 20199.129.199.039.159.15248,600
Dec 09, 20198.849.238.849.139.13274,600
Dec 06, 20198.938.998.758.868.86410,100
Dec 05, 20198.938.968.818.918.91281,200
Dec 04, 20199.089.198.908.938.93232,400
Dec 03, 20198.959.118.899.049.04189,800
Dec 02, 20199.239.328.909.089.08303,000
Nov 29, 20199.219.299.139.199.19111,400
Nov 27, 20199.229.399.189.229.22163,900
Nov 26, 20199.269.489.149.239.23331,100
Nov 25, 20198.769.348.699.269.26375,100
Nov 22, 20198.718.878.658.808.80150,800
Nov 21, 20198.888.888.628.658.65234,100
Nov 20, 20198.999.088.848.878.87221,400
Nov 19, 20199.149.268.949.079.07217,400
Nov 18, 20199.289.299.019.089.08216,000
Nov 15, 20199.329.399.239.329.32185,500
Nov 14, 20199.279.369.219.259.25174,400
Nov 13, 20199.519.579.359.379.37177,500
Nov 13, 20190.09 Dividend
Nov 12, 20199.659.759.549.729.63280,400
Nov 11, 20199.509.779.399.659.56259,200
Nov 08, 20199.429.719.349.639.54302,700
Nov 07, 20199.189.539.039.439.34384,900
Nov 06, 20199.399.439.129.129.04268,900
Nov 05, 20199.529.719.419.479.38219,400
Nov 04, 20199.329.659.219.549.45307,400
Nov 01, 20198.709.358.509.189.10435,600
Oct 31, 20199.719.748.718.818.73553,200
Oct 30, 20199.599.699.489.589.49225,900
Oct 29, 20199.419.649.359.599.50198,200
Oct 28, 20199.439.639.419.439.34145,100
Oct 25, 20199.099.518.979.379.28261,700
Oct 24, 20199.369.429.049.099.01205,100
Oct 23, 20199.369.419.269.349.25241,600
Oct 22, 20199.419.519.309.359.26262,500
Oct 21, 20199.699.849.389.419.32276,100
Oct 18, 20199.789.859.599.639.54229,600
Oct 17, 20199.649.949.649.819.72218,300
Oct 16, 20199.289.739.289.619.52252,800
Oct 15, 20199.119.299.089.269.17345,300
Oct 14, 20199.029.238.969.078.99358,000
Oct 11, 20198.819.288.819.048.96462,700
Oct 10, 20198.639.238.098.818.731,686,300
Oct 09, 201911.1211.1510.7810.9110.81278,800
Oct 08, 201911.2511.3411.0011.0510.95377,700
Oct 07, 201911.4011.5911.2711.3011.20403,000
Oct 04, 201911.2911.5211.2111.4911.38181,500
Oct 03, 201911.2211.3711.0111.2911.19213,700
Oct 02, 201911.0211.5010.8511.3011.20321,700
Oct 01, 201911.4111.5311.0111.0710.97186,500
Sep 30, 201911.3711.4211.2411.3511.24289,800
Sep 27, 201911.2611.4711.2011.3011.20174,100
Sep 26, 201911.6011.6011.2011.2811.18140,700
Sep 25, 201911.4111.7311.3111.7011.59294,100
Sep 24, 201911.5011.7111.3611.4111.30323,900
Sep 23, 201911.4411.6011.2011.5511.44143,500
Sep 20, 201911.4511.6611.3911.4711.36428,400
Sep 19, 201911.4411.6211.3811.4211.31143,900
Sep 18, 201911.5411.6211.3411.4111.30188,500
Sep 17, 201911.5311.6211.3811.5811.47195,200
Sep 16, 201911.2811.6611.1511.5711.46198,900
Sep 13, 201911.3011.5211.1611.3411.23272,600
Sep 12, 201911.5211.5511.1311.2211.12265,900
Sep 11, 201911.2311.5611.1711.5411.43434,800
Sep 10, 201910.7611.3110.7511.1911.09408,200
Sep 09, 201910.7210.8810.6510.7710.67249,400
Sep 06, 201910.6410.7510.5710.6810.58138,100
Sep 05, 201910.2410.6710.2410.6310.53386,900
Sep 04, 201910.1710.3110.0310.1010.01335,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...